Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Mitie (MTO) Share Price

Intraday
Historical

Price	209.80p on 29-09-2026 at 18:15:05
Change	-0.40p -0.19%
Buy	210.00p
Sell	209.80p

Last Trade:	Sell 1,294,243.00 at 209.80p
Day's Volume:	7,137,314
Last Close:	209.80p
Open:	209.80p
ISIN:	GB0004657408

Day's Range	209.80p - 210.40p
52wk Range:	135.00p - 214.00p
Market Capitalisation:	£2.71b
VWAP:	209.90117p
Shares in Issue:	1.29b

Sector: Industrial Services

Listed In: FTSE All-Share, FTSE All-Share ex Investment Trusts, FTSE Lower Yield, FTSE Mid 250 (Exit), FTSE 250, FTSE 350 ex Investment Trusts, FTSE 350

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Mitie (MTO) Latest Trades
Sell*	1,294,243	209.80p	Uncrossing Trade	16:35:29 - 29-Sep-26
Unknown*	1,575,000	210.00p	Negotiated Trade	16:32:46 - 29-Sep-26
Buy*	4,504	210.00p	Automatic Execution	16:29:31 - 29-Sep-26
Sell*	12	209.80p	SI Trade	16:29:01 - 29-Sep-26
Sell*	17,956	209.80p	Automatic Execution	16:28:30 - 29-Sep-26
Sell*	4,200	209.80p	Automatic Execution	16:20:48 - 29-Sep-26
Sell*	4,159	209.82p	Ordinary	16:18:02 - 29-Sep-26
Sell*	852	209.80p	Automatic Execution	16:17:10 - 29-Sep-26
Sell*	1,268	209.80p	Automatic Execution	16:17:10 - 29-Sep-26
Sell*	5,500	209.82p	Ordinary	16:12:15 - 29-Sep-26

See more Mitie trades

Mitie (MTO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
29th Sep 2026 (Tue)	209.80	210.40	209.80	209.80	7,137,314
28th Sep 2026 (Mon)	210.60	210.60	209.80	210.20	2,561,422
25th Sep 2026 (Fri)	210.80	210.80	209.80	210.20	8,503,348
24th Sep 2026 (Thu)	210.80	210.80	210.40	210.40	6,277,470
23rd Sep 2026 (Wed)	211.00	211.00	210.40	210.40	2,457,385
22nd Sep 2026 (Tue)	211.00	211.00	210.60	210.60	2,858,179
21st Sep 2026 (Mon)	211.00	211.00	210.40	210.80	3,385,016
18th Sep 2026 (Fri)	210.00	210.80	210.00	210.60	4,904,514
17th Sep 2026 (Thu)	210.60	210.60	209.80	210.60	2,779,259
16th Sep 2026 (Wed)	210.40	210.60	210.00	210.60	6,782,446
15th Sep 2026 (Tue)	209.00	210.40	209.00	210.00	8,441,014
14th Sep 2026 (Mon)	209.80	209.80	208.80	209.00	2,236,714
11th Sep 2026 (Fri)	209.40	209.60	208.80	209.00	4,238,814
10th Sep 2026 (Thu)	209.60	209.60	208.00	208.80	2,891,266
9th Sep 2026 (Wed)	210.40	210.40	209.20	209.20	8,233,811
8th Sep 2026 (Tue)	209.40	210.00	209.40	209.80	1,660,732
7th Sep 2026 (Mon)	210.00	210.20	209.40	209.40	7,420,299
4th Sep 2026 (Fri)	210.20	211.40	209.80	209.80	3,864,713
3rd Sep 2026 (Thu)	210.00	210.80	209.40	210.80	5,735,521
2nd Sep 2026 (Wed)	209.40	210.60	209.40	210.00	7,263,649
1st Sep 2026 (Tue)	208.40	210.00	208.40	210.00	30,907,004
31st Aug 2026 (Mon)	208.60	208.60	208.60	208.60	0

See more Mitie price history

Date	Source	Headline
Mitie (MTO) Regulatory News
29th Sep 2026 3:00 pm	RNS	Form 8.3 - MITIE GROUP PLC
29th Sep 2026 2:37 pm	RNS	Form 8.5 (EPT/RI) - Amend - Mitie Group
29th Sep 2026 2:37 pm	RNS	Form 8.5 (EPT/RI) - Amend - Mitie Group
29th Sep 2026 2:07 pm	EQS	Form 8.3 - The Vanguard Group, Inc.: Mitie Group plc
29th Sep 2026 1:12 pm	RNS	Form 8.3 - Mitie Group plc
29th Sep 2026 11:47 am	RNS	Form 8.5 (EPT/RI) - Mitie group PLC
29th Sep 2026 11:36 am	RNS	Form 8.5 EPT/Non RI MITIE GROUP PLC
29th Sep 2026 11:10 am	RNS	Form 8.5 (EPT/NON-RI) - MITIE GROUP PLC
29th Sep 2026 11:00 am	RNS	Form 8.3 - Mitie Group plc
29th Sep 2026 9:56 am	RNS	Form 8.3 Mitie Group plc

See more Mitie regulatory news

FTSE 100 Latest

Value10,636.71

Change-48.17